Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHPF )

8.635 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2013 4.900 4.900 4.900 0 -0.38(-7.20%)
Apr 25, 2013 5.280 5.280 5.280 5.280 7,392 +0.00(+0.00%)
Apr 23, 2013 5.280 5.280 5.280 5.280 570 +0.36(+7.32%)
Apr 16, 2013 4.920 4.920 4.920 4.920 0 -0.08(-1.60%)
Apr 15, 2013 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Apr 12, 2013 4.970 4.970 4.970 4.970 110 -0.33(-6.23%)
Apr 09, 2013 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 05, 2013 5.300 5.300 5.300 0 -0.06(-1.12%)
Apr 04, 2013 5.370 5.440 5.360 5.360 9,232 -0.04(-0.74%)
Mar 27, 2013 5.400 5.400 5.400 0 +0.07(+1.31%)
Mar 25, 2013 5.330 5.330 5.330 0 -0.33(-5.83%)
Mar 22, 2013 5.660 5.660 5.660 5.660 1,750 +0.30(+5.60%)
Mar 21, 2013 5.503 5.503 5.360 5.360 51,079 -0.04(-0.74%)
Mar 19, 2013 5.400 5.400 5.400 0 +0.09(+1.69%)
Mar 15, 2013 5.310 5.310 5.310 0 +0.01(+0.19%)
Mar 13, 2013 5.300 5.300 5.300 0 -0.01(-0.19%)
Mar 12, 2013 5.310 5.310 5.310 5.310 1,566 +0.00(+0.00%)
Mar 11, 2013 5.310 5.310 5.310 5.310 108 +0.01(+0.19%)
Mar 08, 2013 5.300 5.300 5.300 5.300 172 +0.00(+0.00%)
Mar 07, 2013 5.480 5.480 5.300 5.300 53,062 +0.00(+0.00%)
Mar 06, 2013 5.300 5.300 5.300 5.300 3,240 -0.20(-3.64%)
Feb 28, 2013 5.500 5.500 5.500 5.500 0 +0.01(+0.18%)
Feb 27, 2013 5.490 5.690 5.490 5.490 7,942 -0.12(-2.14%)
Feb 26, 2013 5.630 5.630 5.610 5.610 20,084 -0.02(-0.36%)
Feb 25, 2013 5.630 5.630 5.630 5.630 350 -0.13(-2.26%)
Feb 22, 2013 5.700 5.840 5.700 5.760 128,048 +0.20(+3.60%)
Feb 12, 2013 5.560 5.560 5.560 5.560 0 -0.09(-1.59%)
Feb 05, 2013 5.650 5.650 5.650 0 +0.01(+0.18%)
Feb 04, 2013 5.730 5.730 5.640 5.640 4,669 -0.09(-1.57%)
Jan 31, 2013 5.730 5.730 5.730 0 +0.00(+0.00%)
Jan 30, 2013 5.860 5.860 5.730 5.730 845 -0.07(-1.21%)
Jan 29, 2013 5.630 5.800 5.630 5.800 3,755 +0.07(+1.22%)
Jan 28, 2013 5.730 5.730 5.730 5.730 2,000 +0.10(+1.78%)
Jan 24, 2013 5.630 5.630 5.630 0 -0.20(-3.46%)
Jan 23, 2013 5.820 5.832 5.810 5.832 1,294 -0.03(-0.48%)
Jan 18, 2013 5.860 5.860 5.860 0 +0.11(+1.91%)
Jan 16, 2013 5.750 5.750 5.750 5.750 0 -0.02(-0.35%)
Jan 15, 2013 5.820 5.910 5.740 5.770 6,345 -0.14(-2.37%)
Jan 14, 2013 5.910 5.910 5.910 5.910 1,931 -0.08(-1.34%)
Jan 10, 2013 5.990 5.990 5.990 0 +0.04(+0.67%)
Jan 09, 2013 5.950 5.950 5.950 5.950 185 -0.19(-3.09%)
Jan 07, 2013 6.140 6.140 6.140 0 +0.26(+4.42%)
Jan 04, 2013 5.860 6.160 5.860 5.880 18,088 -0.07(-1.18%)
Jan 02, 2013 5.950 5.950 5.950 5.950 0 +0.13(+2.23%)
Dec 28, 2012 5.820 5.820 5.820 5.820 0 -0.05(-0.85%)
Dec 27, 2012 5.870 5.870 5.870 5.870 290 -0.35(-5.63%)
Dec 20, 2012 6.220 6.220 6.220 0 -0.02(-0.32%)
Dec 19, 2012 5.960 6.240 5.950 6.240 5,720 +0.27(+4.52%)
Dec 18, 2012 5.940 5.970 5.840 5.970 5,561 +0.08(+1.36%)
Dec 17, 2012 5.890 5.890 5.890 5.890 101 -0.45(-7.10%)
Dec 14, 2012 6.200 6.340 6.200 6.340 300 -0.16(-2.52%)
Dec 13, 2012 6.504 6.504 6.504 6.504 21,116 +0.13(+2.10%)
Dec 11, 2012 6.370 6.370 6.370 0 -0.13(-2.00%)
Dec 07, 2012 6.500 6.500 6.500 0 +0.15(+2.36%)
Dec 06, 2012 6.350 6.350 6.350 6.350 1,078 +0.00(+0.00%)
Dec 05, 2012 6.350 6.350 6.350 6.350 71,524 -0.13(-1.96%)
Dec 04, 2012 6.477 6.477 6.477 6.477 28,655 +0.03(+0.41%)
Nov 30, 2012 6.450 6.450 6.450 6.450 156 +0.18(+2.87%)
Nov 29, 2012 6.270 6.270 6.270 6.270 15,203 +0.08(+1.29%)
Nov 28, 2012 6.390 6.390 6.190 6.190 925 +0.06(+0.98%)
Nov 27, 2012 6.230 6.230 6.130 6.130 78,736 -0.03(-0.49%)
Nov 26, 2012 6.305 6.305 6.160 6.160 12,558 -0.03(-0.48%)
Nov 21, 2012 6.190 6.190 6.190 0 +0.14(+2.31%)
Nov 19, 2012 6.050 6.050 6.050 0 -0.17(-2.70%)
Nov 16, 2012 6.208 6.218 6.208 6.218 7,960 +0.18(+2.95%)
Nov 15, 2012 6.070 6.070 6.040 6.040 3,304 +0.04(+0.67%)
Nov 14, 2012 6.070 6.070 5.950 6.000 11,502 -0.11(-1.80%)
Nov 13, 2012 6.110 6.110 6.110 6.110 500 +0.02(+0.27%)
Nov 12, 2012 6.094 6.094 6.094 6.094 284,160 -0.04(-0.60%)
Nov 09, 2012 6.130 6.130 6.130 6.130 200,000 -0.17(-2.70%)
Nov 08, 2012 6.078 6.300 6.078 6.300 244,695 +0.47(+8.06%)
Nov 07, 2012 6.059 6.059 5.830 5.830 200,746 -0.03(-0.51%)
Nov 06, 2012 6.049 6.049 5.860 5.860 200,106 -0.34(-5.48%)
Nov 05, 2012 6.200 6.200 6.200 6.200 287 -0.15(-2.36%)
Nov 02, 2012 6.350 6.350 6.350 6.350 287 +0.50(+8.55%)
Oct 31, 2012 5.850 5.850 5.850 0 -0.05(-0.85%)
Oct 24, 2012 5.900 5.900 5.900 0 +0.05(+0.85%)
Oct 23, 2012 5.400 5.850 5.400 5.850 326 +0.20(+3.54%)
Oct 19, 2012 5.650 5.650 5.650 5.650 2,311 -0.42(-6.92%)
Oct 18, 2012 5.690 6.070 5.690 6.070 842 +0.32(+5.57%)
Oct 17, 2012 5.670 5.950 5.670 5.750 24,651 -0.01(-0.17%)
Oct 16, 2012 5.760 5.760 5.760 5.760 124 -0.03(-0.52%)
Oct 09, 2012 5.790 5.790 5.790 0 -0.21(-3.50%)
Oct 06, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 05, 2012 6.000 6.000 6.000 6.000 2,625 +0.00(+0.00%)
Oct 04, 2012 6.000 6.000 6.000 6.000 1,252 +0.00(+0.00%)
Oct 03, 2012 6.000 6.000 6.000 6.000 1,224 +0.00(+0.00%)
Oct 02, 2012 6.000 6.000 6.000 6.000 116 +0.00(+0.00%)
Oct 01, 2012 6.020 6.110 6.000 6.000 8,088 +0.10(+1.69%)
Sep 27, 2012 5.900 5.900 5.900 0 -0.40(-6.35%)
Sep 26, 2012 5.940 6.300 5.940 6.300 880 +0.13(+2.11%)
Sep 25, 2012 6.170 6.170 6.170 6.170 450 -0.10(-1.59%)
Sep 24, 2012 6.270 6.270 6.270 6.270 458 -0.48(-7.11%)
Sep 21, 2012 6.680 6.750 6.300 6.750 4,235 +0.50(+8.00%)
Sep 20, 2012 6.250 6.250 6.250 6.250 471 -0.09(-1.42%)
Sep 17, 2012 6.340 6.340 6.340 0 -0.41(-6.07%)
Sep 14, 2012 6.750 6.750 6.700 6.750 950 +0.75(+12.50%)
Sep 13, 2012 6.000 6.000 6.000 6.000 696 -0.05(-0.83%)
Sep 12, 2012 6.050 6.050 6.050 6.050 385 +0.22(+3.77%)
Sep 11, 2012 5.830 5.830 5.830 5.830 1,477 +0.02(+0.34%)
Sep 10, 2012 5.740 5.810 5.740 5.810 1,746 -0.12(-2.02%)
Sep 06, 2012 5.930 5.930 5.930 0 +0.15(+2.60%)
Sep 05, 2012 5.780 5.780 5.780 5.780 541 -0.19(-3.18%)
Sep 04, 2012 5.970 5.970 5.970 5.970 458 +0.65(+12.22%)
Aug 30, 2012 5.320 5.320 5.320 5.320 0 -0.32(-5.70%)
Aug 29, 2012 5.641 5.641 5.641 5.641 6,011 +0.15(+2.76%)
Aug 27, 2012 5.490 5.490 5.490 5.490 685 -0.07(-1.26%)
Aug 24, 2012 5.560 5.560 5.560 5.560 1,121 +0.02(+0.36%)
Aug 23, 2012 5.540 5.540 5.540 5.540 100 +0.06(+1.09%)
Aug 22, 2012 5.480 5.480 5.480 5.480 1,444 -0.29(-5.03%)
Aug 20, 2012 5.770 5.770 5.770 0 -0.03(-0.52%)
Aug 11, 2012 5.800 5.800 5.800 0 +0.00(+0.00%)
Aug 10, 2012 5.800 5.800 5.800 5.800 162 +0.60(+11.54%)
Aug 09, 2012 5.220 5.220 5.200 5.200 395 +0.21(+4.21%)
Aug 08, 2012 4.990 4.990 4.990 4.990 638 -0.64(-11.37%)
Aug 07, 2012 5.630 5.630 5.630 5.630 1,494 +0.08(+1.44%)
Aug 06, 2012 5.550 5.550 5.550 5.550 500 +0.22(+4.13%)
Aug 02, 2012 5.330 5.330 5.330 0 -0.06(-1.11%)
Aug 01, 2012 5.390 5.390 5.390 5.390 446 +0.04(+0.75%)
Jul 31, 2012 5.350 5.350 5.350 5.350 56,255 +0.09(+1.71%)
Jul 27, 2012 5.260 5.260 5.260 0 +0.08(+1.54%)
Jul 26, 2012 5.250 5.250 5.180 5.180 1,661 -0.07(-1.33%)
Jul 25, 2012 5.550 5.550 5.250 5.250 1,320 -0.33(-5.91%)
Jul 24, 2012 5.580 5.580 5.580 5.580 120 +0.00(+0.00%)
Jul 23, 2012 5.580 5.580 5.580 5.580 410 -0.12(-2.11%)
Jul 19, 2012 5.700 5.700 5.700 0 +0.11(+1.97%)
Jul 18, 2012 5.810 6.040 5.590 5.590 1,923 -0.57(-9.25%)
Jul 17, 2012 6.024 6.160 5.990 6.160 1,605 +0.36(+6.21%)
Jul 14, 2012 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 13, 2012 5.580 5.800 5.580 5.800 3,317 +0.00(+0.00%)
Jul 12, 2012 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Jul 11, 2012 5.800 5.800 5.800 5.800 40,475 +0.11(+1.93%)
Jul 10, 2012 6.170 6.170 5.690 5.690 961 -0.65(-10.25%)
Jul 09, 2012 5.890 6.340 5.890 6.340 1,007 +0.53(+9.12%)
Jul 06, 2012 6.230 6.230 5.810 5.810 333 -0.29(-4.75%)
Jul 05, 2012 6.030 6.180 6.030 6.100 47,456 +0.40(+7.02%)
Jul 02, 2012 5.700 5.700 5.700 5.700 0 -0.06(-1.04%)
Jun 29, 2012 9.891 5.891 5.760 5.760 18,227 +0.22(+3.97%)
Jun 28, 2012 5.540 5.540 5.540 5.540 4,313 -0.05(-0.89%)
Jun 27, 2012 5.590 5.590 5.590 5.590 200 +0.15(+2.76%)
Jun 25, 2012 5.440 5.440 5.440 0 -0.48(-8.11%)
Jun 22, 2012 5.920 5.920 5.920 5.920 1,043 +0.28(+4.96%)
Jun 20, 2012 5.640 5.640 5.640 5.640 0 -0.15(-2.59%)
Jun 19, 2012 5.982 5.982 5.790 5.790 1,369 +0.50(+9.45%)
Jun 14, 2012 5.290 5.290 5.290 0 +0.10(+1.93%)
Jun 13, 2012 5.190 5.190 5.190 5.190 509 -0.46(-8.14%)
Jun 12, 2012 5.650 5.650 5.650 5.650 1,253 +0.04(+0.71%)
Jun 11, 2012 5.610 5.610 5.610 5.610 603 +0.01(+0.18%)
Jun 08, 2012 5.600 5.600 5.400 5.600 5,839 +0.15(+2.75%)
Jun 07, 2012 5.450 5.450 5.450 5.450 1,700 +0.08(+1.49%)
Jun 04, 2012 5.370 5.370 5.370 0 -0.06(-1.10%)
Jun 01, 2012 5.850 5.850 5.430 5.430 1,196 -0.72(-11.71%)
May 31, 2012 5.600 6.150 5.600 6.150 1,180 -0.10(-1.60%)
May 30, 2012 5.800 6.250 5.800 6.250 1,506 +0.76(+13.84%)
May 25, 2012 5.490 5.490 5.490 0 -0.49(-8.19%)
May 24, 2012 5.980 5.980 5.980 5.980 16,379 +0.07(+1.18%)
May 22, 2012 5.910 5.910 5.910 0 +0.26(+4.60%)
May 17, 2012 5.650 5.650 5.650 0 -0.11(-1.91%)
May 16, 2012 5.760 5.760 5.760 5.760 200 -0.14(-2.37%)
May 15, 2012 5.890 5.900 5.890 5.900 2,919 +0.15(+2.61%)
May 14, 2012 5.889 5.889 5.750 5.750 21,916 -0.55(-8.73%)
May 11, 2012 4.920 6.300 4.920 6.300 910 +0.25(+4.13%)
May 10, 2012 5.953 6.050 5.953 6.050 18,194 +0.36(+6.33%)
May 09, 2012 6.000 7.060 5.690 5.690 1,672 -0.49(-7.93%)
May 08, 2012 6.180 6.180 6.180 6.180 1,095 +0.13(+2.15%)
May 07, 2012 6.110 6.450 6.000 6.050 4,218 -0.30(-4.72%)
May 04, 2012 6.350 6.350 6.350 6.350 1,011 +0.35(+5.83%)
May 03, 2012 6.000 6.000 6.000 6.000 732 +0.00(+0.00%)
May 02, 2012 6.000 6.000 6.000 6.000 9,804 +0.20(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.